Canada Markets closed

Agilent Technologies, Inc. (A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
139.48-0.95 (-0.68%)
At close: 04:02PM EST
138.50 -0.98 (-0.70%)
After hours: 06:24PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230120C000600002021-11-10 6:48AM EST60.0067.0094.6099.400.00-22134.26%
A230120C000750002021-11-10 6:48AM EST75.0046.1580.1084.900.00-22108.11%
A230120C000800002021-12-06 11:13AM EST80.0070.4072.0077.000.00-31890.84%
A230120C000850002021-11-16 10:10AM EST85.0077.6068.5072.500.00-5687.12%
A230120C000900002021-11-10 6:48AM EST90.0049.1064.6069.400.00-1684.88%
A230120C000950002022-01-04 10:41AM EST95.0059.9054.1058.900.00-1663.80%
A230120C000975002021-11-10 6:48AM EST97.5039.9059.5062.500.00--1079.43%
A230120C001000002021-11-10 3:25PM EST100.0063.0057.4061.600.00-2778.90%
A230120C001050002022-01-04 10:40AM EST105.0051.5045.5050.300.00-1557.03%
A230120C001100002021-10-27 2:57PM EST110.0049.6545.2049.400.00-1062.16%
A230120C001150002021-11-10 6:48AM EST115.0064.0545.7045.700.00-1164.27%
A230120C001200002021-11-11 10:47AM EST120.0045.2042.2044.600.00-13764.47%
A230120C001250002021-11-10 6:48AM EST125.0038.8536.7037.900.00-2556.71%
A230120C001300002021-11-01 2:48PM EST130.0035.2028.6030.300.00-203047.47%
A230120C001350002021-11-05 10:42AM EST135.0028.3525.1028.400.00-10848.12%
A230120C001400002022-01-05 3:44PM EST140.0022.8021.0023.90-8.50-27.16%15643.67%
A230120C001450002022-01-05 11:09AM EST145.0021.5018.7020.70-1.00-4.44%62941.45%
A230120C001500002021-12-17 2:54PM EST150.0019.2515.4018.700.00-14541.15%
A230120C001550002022-01-05 3:07PM EST155.0014.6013.6016.30-6.70-31.46%59139.85%
A230120C001600002022-01-05 12:58PM EST160.0013.5011.9013.10-2.20-14.01%312136.82%
A230120C001650002022-01-05 1:04PM EST165.0011.507.5011.00-1.70-12.88%519535.46%
A230120C001700002022-01-05 1:00PM EST170.009.806.009.50-1.50-13.27%26134.92%
A230120C001750002021-12-31 3:15PM EST175.0011.705.008.000.00-12734.08%
A230120C001800002021-11-30 12:12PM EST180.008.009.9011.000.00-14242.07%
A230120C001850002021-10-27 12:05PM EST185.007.946.608.200.00-4738.38%
A230120C001900002021-11-10 9:30AM EST190.008.606.107.400.00-11238.46%
A230120C001950002022-01-04 9:56AM EST195.004.203.405.600.00-111836.05%
A230120C002000002021-11-16 11:14AM EST200.006.802.654.300.00-14634.32%
A230120C002100002021-11-24 10:43AM EST210.003.453.304.200.00-18636.87%
A230120C002200002022-01-04 12:53PM EST220.001.401.053.000.00-62435.83%
A230120C002300002021-12-29 1:39PM EST230.001.850.803.200.00-1838.81%
A230120C002400002021-11-10 6:48AM EST240.003.801.151.650.00--534.99%
A230120C002500002021-11-23 12:47PM EST250.000.900.451.450.00-11835.90%
A230120C002600002021-10-29 2:57PM EST260.001.150.601.000.00-4735.06%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230120P000500002021-11-26 11:09AM EST50.000.550.501.000.00-26758.40%
A230120P000550002021-11-10 6:48AM EST55.000.950.451.150.00-21254.08%
A230120P000600002021-12-07 10:26AM EST60.000.800.004.400.00-95162.06%
A230120P000650002021-11-10 6:48AM EST65.001.400.751.500.00-2651.83%
A230120P000700002021-11-10 6:48AM EST70.001.400.903.000.00-26450.64%
A230120P000750002021-11-10 6:48AM EST75.001.901.051.900.00-21446.05%
A230120P000800002021-11-10 6:48AM EST80.001.601.302.250.00-2844.02%
A230120P000850002021-11-10 6:48AM EST85.001.501.852.250.00-37040.12%
A230120P000875002021-11-10 6:48AM EST87.502.602.002.500.00-1339.44%
A230120P000900002021-11-10 6:48AM EST90.002.502.104.600.00-2545.94%
A230120P000950002021-12-13 1:44PM EST95.002.752.403.500.00-2237.90%
A230120P000975002021-12-21 9:30AM EST97.503.102.805.100.00-101241.40%
A230120P001000002021-12-17 9:46AM EST100.004.303.004.600.00-1737.82%
A230120P001050002021-12-17 1:47PM EST105.004.104.204.300.00-22733.09%
A230120P001100002022-01-03 10:48AM EST110.004.005.006.000.00-21734.05%
A230120P001150002022-01-03 11:36AM EST115.004.705.907.500.00-23933.78%
A230120P001200002022-01-04 2:42PM EST120.006.107.008.600.00-67432.18%
A230120P001250002022-01-03 12:51PM EST125.006.408.208.800.00-58728.45%
A230120P001300002022-01-03 12:43PM EST130.007.609.609.900.00-57626.40%
A230120P001350002022-01-05 3:56PM EST135.0011.1010.2011.50+3.10+38.75%17024.96%
A230120P001400002022-01-04 3:00PM EST140.0011.5012.9014.200.00-26725.08%
A230120P001450002022-01-04 12:20PM EST145.0013.3014.8016.400.00-25323.80%
A230120P001500002022-01-03 3:04PM EST150.0014.2017.0018.700.00-217722.16%
A230120P001550002022-01-05 12:53PM EST155.0018.3019.5021.70+1.90+11.59%214521.24%
A230120P001600002022-01-05 1:04PM EST160.0021.2022.2024.50+1.90+9.84%13119.21%
A230120P001650002022-01-05 1:04PM EST165.0024.2025.2027.00+4.50+22.84%3714.99%
A230120P001700002022-01-05 1:01PM EST170.0027.5028.7030.40+0.63+2.34%51940.00%
A230120P001750002021-11-29 11:46AM EST175.0030.6025.0025.700.00-13230.00%
A230120P001800002021-12-23 12:33PM EST180.0031.1536.3038.600.00-120.00%
A230120P001850002021-12-09 11:49AM EST185.0037.5138.5042.900.00-550.00%
A230120P001950002021-11-10 6:48AM EST195.0037.5043.0046.800.00-660.00%
A230120P002000002021-11-10 6:48AM EST200.0034.3947.2051.400.00-240.00%
A230120P002100002021-11-10 6:48AM EST210.0053.5056.0059.800.00-110.00%
A230120P002200002021-11-10 6:48AM EST220.0063.7065.3068.700.00-170.00%
A230120P002300002021-11-10 6:48AM EST230.0064.3074.5078.700.00-180.00%
A230120P002400002021-11-10 6:48AM EST240.0073.2084.0088.500.00--50.00%